FinancialContent is the trusted provider of stock market information to the media industry.
(TSV: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2010 5.070 5.070 4.860 4.860 57,668 -0.04(-0.82%)
Dec 30, 2010 4.790 5.180 4.720 4.900 105,686 +0.26(+5.60%)
Dec 29, 2010 4.490 4.640 4.450 4.640 48,469 +0.24(+5.45%)
Dec 24, 2010 4.330 4.400 4.300 4.400 3,100 +0.06(+1.38%)
Dec 23, 2010 4.410 4.450 4.330 4.340 31,450 +0.00(+0.00%)
Dec 22, 2010 4.360 4.460 4.340 4.340 31,787 +0.04(+0.93%)
Dec 21, 2010 4.350 4.500 4.280 4.300 145,480 +0.04(+0.94%)
Dec 20, 2010 4.300 4.300 4.200 4.260 150,413 +0.07(+1.67%)
Dec 17, 2010 3.950 4.270 3.950 4.190 160,521 +0.34(+8.83%)
Dec 16, 2010 3.440 3.910 3.200 3.850 191,053 +0.39(+11.27%)
Dec 15, 2010 3.500 3.500 3.460 3.460 38,193 -0.04(-1.14%)
Dec 14, 2010 3.500 3.590 3.500 3.500 95,061 +0.04(+1.16%)
Dec 13, 2010 3.780 3.780 3.460 3.460 74,465 -0.14(-3.89%)
Dec 10, 2010 3.620 3.650 3.600 3.600 62,899 -0.01(-0.28%)
Dec 09, 2010 3.700 3.700 3.610 3.610 8,210 -0.04(-1.10%)
Dec 08, 2010 3.650 3.660 3.600 3.650 30,547 +0.05(+1.39%)
Dec 07, 2010 3.700 3.700 3.600 3.600 46,765 -0.03(-0.83%)
Dec 06, 2010 3.690 3.700 3.630 3.630 46,660 +0.03(+0.83%)
Dec 03, 2010 3.830 3.830 3.600 3.600 58,352 -0.21(-5.51%)
Dec 02, 2010 3.450 3.810 3.450 3.810 69,735 +0.31(+8.86%)
Dec 01, 2010 3.800 3.800 3.450 3.500 161,760 -0.33(-8.62%)
Nov 30, 2010 4.030 4.030 3.620 3.830 154,773 -0.23(-5.67%)
Nov 29, 2010 4.500 4.600 4.060 4.060 185,800 -0.44(-9.78%)
Nov 26, 2010 4.500 4.640 4.500 4.500 110,736 +0.10(+2.27%)
Nov 25, 2010 4.040 4.490 4.040 4.400 68,289 +0.40(+10.00%)
Nov 24, 2010 4.030 4.030 3.890 4.000 84,600 +0.21(+5.54%)
Nov 23, 2010 3.480 3.800 3.480 3.790 146,813 +0.31(+8.91%)
Nov 22, 2010 3.410 3.490 3.350 3.480 48,320 +0.13(+3.88%)
Nov 19, 2010 3.300 3.390 3.210 3.350 11,800 +0.11(+3.40%)
Nov 18, 2010 3.350 3.400 3.240 3.240 28,400 -0.01(-0.31%)
Nov 17, 2010 3.390 3.400 3.230 3.250 19,300 -0.04(-1.22%)
Nov 16, 2010 3.330 3.330 3.160 3.290 29,742 -0.04(-1.20%)
Nov 15, 2010 3.310 3.400 3.210 3.330 12,850 +0.03(+0.91%)
Nov 12, 2010 3.290 3.300 3.150 3.300 15,700 +0.01(+0.30%)
Nov 11, 2010 3.480 3.480 3.220 3.290 42,490 +0.05(+1.54%)
Nov 10, 2010 3.400 3.530 3.200 3.240 72,250 -0.11(-3.28%)
Nov 09, 2010 3.600 3.650 3.290 3.350 148,795 +0.05(+1.52%)
Nov 08, 2010 3.050 3.350 3.000 3.300 106,854 +0.45(+15.79%)
Nov 05, 2010 2.910 3.000 2.850 2.850 127,095 +0.00(+0.00%)
Nov 04, 2010 2.750 2.890 2.750 2.850 118,411 +0.15(+5.56%)
Nov 03, 2010 2.750 2.750 2.690 2.700 108,850 +0.01(+0.37%)
Nov 02, 2010 2.520 2.700 2.480 2.690 132,067 +0.19(+7.60%)
Nov 01, 2010 2.680 2.690 2.500 2.500 31,610 -0.14(-5.30%)
Oct 29, 2010 2.570 2.650 2.550 2.640 19,900 +0.09(+3.53%)
Oct 28, 2010 2.550 2.570 2.550 2.550 11,300 +0.10(+4.08%)
Oct 27, 2010 2.550 2.550 2.450 2.450 76,860 -0.13(-5.04%)
Oct 25, 2010 2.560 2.600 2.550 2.580 73,790 +0.08(+3.20%)
Oct 22, 2010 2.600 2.680 2.480 2.500 127,765 -0.10(-3.85%)
Oct 21, 2010 2.500 2.720 2.420 2.600 198,817 +0.10(+4.00%)
Oct 20, 2010 2.450 2.500 2.450 2.500 35,750 +0.03(+1.21%)
Oct 19, 2010 2.540 2.570 2.470 2.470 63,450 -0.11(-4.26%)
Oct 18, 2010 2.520 2.650 2.510 2.580 97,872 +0.14(+5.74%)
Oct 15, 2010 2.510 2.550 2.440 2.440 72,930 +0.02(+0.83%)
Oct 14, 2010 2.570 2.570 2.420 2.420 130,160 -0.15(-5.84%)
Oct 13, 2010 2.750 2.830 2.570 2.570 158,463 -0.08(-3.02%)
Oct 12, 2010 2.650 2.690 2.580 2.650 104,377 +0.14(+5.58%)
Oct 08, 2010 2.500 2.630 2.500 2.510 82,470 +0.15(+6.36%)
Oct 07, 2010 2.470 2.500 2.360 2.360 53,525 -0.09(-3.67%)
Oct 06, 2010 2.490 2.500 2.450 2.450 27,900 -0.02(-0.81%)
Oct 05, 2010 2.490 2.490 2.460 2.470 11,000 -0.01(-0.40%)
Oct 04, 2010 2.340 2.480 2.340 2.480 24,780 +0.14(+5.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.